Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 38.30 | 40.70 | 33.02 | 38.60 | 38.60 | 15,310,225 |
02 May 2024 | 38.00 | 38.40 | 37.00 | 38.20 | 38.20 | 379,283 |
01 May 2024 | 38.30 | 38.83 | 38.00 | 38.00 | 38.00 | 3,814,483 |
30 Apr 2024 | 38.00 | 38.30 | 37.70 | 38.30 | 38.30 | 7,512,725 |
29 Apr 2024 | 38.00 | 38.50 | 38.00 | 38.20 | 38.20 | 1,097,246 |
26 Apr 2024 | 38.50 | 38.50 | 38.30 | 38.30 | 38.30 | 864,558 |
25 Apr 2024 | 38.50 | 38.50 | 38.01 | 38.30 | 38.30 | 4,905,017 |
24 Apr 2024 | 38.20 | 38.50 | 38.01 | 38.20 | 38.20 | 3,036,351 |
23 Apr 2024 | 38.49 | 38.50 | 38.00 | 38.45 | 38.45 | 214,020 |
22 Apr 2024 | 38.00 | 39.86 | 38.00 | 38.45 | 38.45 | 729,759 |
19 Apr 2024 | 38.40 | 39.00 | 38.12 | 38.60 | 38.60 | 3,818,595 |
18 Apr 2024 | 38.60 | 39.86 | 38.00 | 38.60 | 38.60 | 1,824,699 |
17 Apr 2024 | 38.00 | 39.10 | 38.00 | 38.90 | 38.90 | 7,107,466 |
16 Apr 2024 | 39.30 | 39.90 | 38.82 | 39.30 | 39.30 | 4,760,905 |
15 Apr 2024 | 39.10 | 40.00 | 38.82 | 39.20 | 39.20 | 425,105 |
12 Apr 2024 | 39.00 | 39.90 | 39.00 | 39.80 | 39.80 | 2,164,215 |
11 Apr 2024 | 39.20 | 39.90 | 39.00 | 39.00 | 39.00 | 392,526 |
10 Apr 2024 | 39.20 | 39.90 | 39.01 | 39.60 | 39.60 | 762,974 |
09 Apr 2024 | 39.00 | 39.69 | 39.00 | 39.20 | 39.20 | 440,027 |
08 Apr 2024 | 39.20 | 40.00 | 39.13 | 39.20 | 39.20 | 16,265,323 |
05 Apr 2024 | 39.30 | 39.90 | 39.20 | 39.20 | 39.20 | 1,360,851 |
04 Apr 2024 | 39.00 | 40.90 | 39.15 | 39.30 | 39.30 | 19,145,959 |
03 Apr 2024 | 38.80 | 39.25 | 38.70 | 39.00 | 39.00 | 7,932,345 |
02 Apr 2024 | 38.80 | 39.00 | 38.62 | 38.80 | 38.80 | 971,937 |
28 Mar 2024 | 38.70 | 38.99 | 38.60 | 38.60 | 38.60 | 8,967,583 |
27 Mar 2024 | 38.70 | 38.73 | 38.60 | 38.60 | 38.60 | 25,843,153 |
26 Mar 2024 | 38.40 | 39.01 | 38.40 | 39.00 | 39.00 | 19,176,177 |
25 Mar 2024 | 38.20 | 39.40 | 38.00 | 38.90 | 38.90 | 5,826,780 |
22 Mar 2024 | 37.90 | 38.30 | 37.50 | 38.30 | 38.30 | 46,081,749 |
21 Mar 2024 | 35.00 | 36.24 | 34.00 | 34.00 | 34.00 | 147,054 |
20 Mar 2024 | 34.30 | 36.50 | 34.20 | 34.20 | 34.20 | 269,834 |
19 Mar 2024 | 34.60 | 35.66 | 34.51 | 35.10 | 35.10 | 240,436 |
18 Mar 2024 | 35.80 | 36.40 | 34.10 | 34.20 | 34.20 | 190,583 |
15 Mar 2024 | 34.90 | 35.60 | 34.80 | 35.00 | 35.00 | 166,084 |
14 Mar 2024 | 34.80 | 35.70 | 34.80 | 35.75 | 35.75 | 312,314 |
13 Mar 2024 | 35.00 | 35.77 | 34.80 | 34.90 | 34.90 | 56,107 |
12 Mar 2024 | 34.80 | 36.20 | 34.80 | 35.75 | 35.75 | 204,836 |
11 Mar 2024 | 35.10 | 35.85 | 34.73 | 35.80 | 35.80 | 123,517 |
08 Mar 2024 | 35.20 | 36.40 | 35.00 | 35.00 | 35.00 | 50,595 |
07 Mar 2024 | 35.00 | 36.10 | 35.00 | 35.20 | 35.20 | 18,527 |
06 Mar 2024 | 35.20 | 35.48 | 35.00 | 35.00 | 35.00 | 36,269 |
05 Mar 2024 | 35.50 | 36.90 | 35.00 | 35.20 | 35.20 | 169,666 |
04 Mar 2024 | 36.70 | 36.90 | 35.73 | 35.65 | 35.65 | 23,199 |
01 Mar 2024 | 35.70 | 36.61 | 35.70 | 35.90 | 35.90 | 197,663 |
29 Feb 2024 | 35.70 | 36.20 | 35.20 | 35.90 | 35.90 | 1,522,237 |
28 Feb 2024 | 35.80 | 36.05 | 35.18 | 35.80 | 35.80 | 91,057 |
27 Feb 2024 | 36.30 | 36.33 | 35.80 | 35.80 | 35.80 | 433,768 |
26 Feb 2024 | 36.60 | 37.90 | 33.47 | 35.80 | 35.80 | 605,469 |
23 Feb 2024 | 36.60 | 38.00 | 36.60 | 36.70 | 36.70 | 182,520 |
22 Feb 2024 | 37.10 | 37.47 | 36.50 | 36.50 | 36.50 | 113,452 |
21 Feb 2024 | 36.90 | 37.90 | 36.60 | 37.00 | 37.00 | 148,923 |
20 Feb 2024 | 36.00 | 37.90 | 36.00 | 36.90 | 36.90 | 326,928 |
19 Feb 2024 | 36.70 | 37.72 | 36.00 | 36.30 | 36.30 | 125,044 |
16 Feb 2024 | 37.00 | 37.00 | 36.40 | 36.60 | 36.60 | 208,868 |
15 Feb 2024 | 36.50 | 36.86 | 36.42 | 36.50 | 36.50 | 235,699 |
14 Feb 2024 | 36.40 | 36.80 | 36.00 | 36.50 | 36.50 | 1,036,826 |
13 Feb 2024 | 36.50 | 37.00 | 36.50 | 36.60 | 36.60 | 488,365 |
12 Feb 2024 | 36.50 | 37.90 | 36.25 | 36.50 | 36.50 | 464,341 |
09 Feb 2024 | 36.99 | 36.99 | 36.19 | 36.40 | 36.40 | 37,001 |
08 Feb 2024 | 36.50 | 37.72 | 35.95 | 36.60 | 36.60 | 1,042,012 |
07 Feb 2024 | 36.10 | 36.68 | 36.10 | 36.20 | 36.20 | 513,926 |
06 Feb 2024 | 36.40 | 36.86 | 35.92 | 36.50 | 36.50 | 625,124 |
05 Feb 2024 | 36.00 | 36.30 | 35.00 | 36.00 | 36.00 | 132,214 |
02 Feb 2024 | 35.60 | 36.85 | 34.96 | 36.50 | 36.50 | 3,291,091 |
01 Feb 2024 | 34.50 | 35.29 | 34.20 | 35.20 | 35.20 | 1,043,255 |
31 Jan 2024 | 34.00 | 35.00 | 33.67 | 35.00 | 35.00 | 1,267,993 |
30 Jan 2024 | 36.50 | 36.72 | 34.30 | 34.60 | 34.60 | 1,420,123 |
29 Jan 2024 | 35.00 | 36.40 | 34.32 | 35.90 | 35.90 | 869,048 |
26 Jan 2024 | 34.60 | 35.00 | 34.10 | 34.60 | 34.60 | 531,118 |
25 Jan 2024 | 35.60 | 35.80 | 34.00 | 34.10 | 34.10 | 610,734 |
24 Jan 2024 | 35.50 | 35.50 | 35.10 | 35.30 | 35.30 | 95,215 |
23 Jan 2024 | 35.80 | 36.40 | 35.03 | 35.50 | 35.50 | 917,687 |
22 Jan 2024 | 35.50 | 36.10 | 34.80 | 36.00 | 36.00 | 757,870 |
19 Jan 2024 | 34.70 | 35.90 | 34.50 | 34.60 | 34.60 | 8,041,240 |
18 Jan 2024 | 35.50 | 35.61 | 34.50 | 34.50 | 34.50 | 447,058 |
17 Jan 2024 | 35.00 | 36.40 | 34.38 | 34.60 | 34.60 | 233,214 |
16 Jan 2024 | 35.00 | 35.81 | 35.00 | 35.00 | 35.00 | 70,757 |
15 Jan 2024 | 36.10 | 36.90 | 35.00 | 35.10 | 35.10 | 70,311 |
12 Jan 2024 | 36.20 | 36.90 | 35.00 | 35.20 | 35.20 | 429,345 |
11 Jan 2024 | 36.40 | 37.90 | 36.40 | 36.80 | 36.80 | 33,962 |
10 Jan 2024 | 36.40 | 37.10 | 36.20 | 36.20 | 36.20 | 127,973 |
09 Jan 2024 | 36.60 | 37.20 | 36.40 | 36.40 | 36.40 | 34,715 |
08 Jan 2024 | 37.00 | 39.00 | 36.40 | 36.60 | 36.60 | 277,171 |
05 Jan 2024 | 37.00 | 37.80 | 37.00 | 37.00 | 37.00 | 33,844 |
04 Jan 2024 | 37.00 | 38.90 | 37.00 | 37.20 | 37.20 | 140,664 |
03 Jan 2024 | 37.40 | 39.00 | 37.30 | 37.30 | 37.30 | 159,575 |
02 Jan 2024 | 38.00 | 38.85 | 38.00 | 38.30 | 38.30 | 364,573 |
29 Dec 2023 | 37.20 | 38.00 | 37.10 | 37.80 | 37.80 | 74,953 |
28 Dec 2023 | 36.60 | 37.90 | 36.00 | 37.00 | 37.00 | 232,000 |
27 Dec 2023 | 36.90 | 37.90 | 36.00 | 36.50 | 36.50 | 405,087 |
22 Dec 2023 | 35.80 | 36.90 | 35.56 | 35.95 | 35.95 | 54,205 |
21 Dec 2023 | 34.30 | 36.73 | 34.10 | 35.80 | 35.80 | 1,115,127 |
20 Dec 2023 | 33.70 | 34.23 | 33.60 | 33.60 | 33.60 | 334,465 |
19 Dec 2023 | 33.60 | 35.65 | 33.40 | 33.80 | 33.80 | 139,758 |
18 Dec 2023 | 33.20 | 35.60 | 33.20 | 33.60 | 33.60 | 78,856 |
15 Dec 2023 | 33.20 | 34.12 | 33.20 | 33.70 | 33.70 | 76,826 |
14 Dec 2023 | 33.40 | 35.60 | 33.40 | 33.80 | 33.80 | 208,765 |
13 Dec 2023 | 33.00 | 35.40 | 31.74 | 34.00 | 34.00 | 779,345 |
12 Dec 2023 | 33.00 | 34.70 | 33.00 | 34.00 | 34.00 | 677,184 |
11 Dec 2023 | 32.00 | 34.30 | 31.65 | 34.30 | 34.30 | 689,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |